Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 970.94 | 970.94 | 970.94 | 0 | -4.41(-0.45%) | |
May 27, 2010 | 969.46 | 981.64 | 956.72 | 975.35 | 0 | +32.01(+3.39%) |
May 26, 2010 | 944.73 | 966.28 | 929.96 | 943.34 | 0 | -1.47(-0.16%) |
May 25, 2010 | 929.62 | 947.87 | 914.99 | 944.82 | 0 | -16.02(-1.67%) |
May 24, 2010 | 968.38 | 976.80 | 957.90 | 960.83 | 0 | -11.69(-1.20%) |
May 21, 2010 | 939.11 | 975.81 | 933.57 | 972.52 | 0 | +20.38(+2.14%) |
May 20, 2010 | 947.76 | 969.94 | 943.11 | 952.15 | 0 | -33.06(-3.36%) |
May 19, 2010 | 979.16 | 993.67 | 968.65 | 985.21 | 0 | +3.68(+0.37%) |
May 18, 2010 | 1005 | 1010 | 975.40 | 981.53 | 0 | -11.03(-1.11%) |
May 17, 2010 | 990.01 | 1001 | 960.52 | 992.57 | 0 | -3.90(-0.39%) |
May 14, 2010 | 996.52 | 1011 | 985.21 | 996.47 | 0 | -22.49(-2.21%) |
May 13, 2010 | 1024 | 1032 | 1014 | 1019 | 0 | -5.22(-0.51%) |
May 12, 2010 | 1021 | 1033 | 1017 | 1024 | 0 | +1.72(+0.17%) |
May 11, 2010 | 1030 | 1034 | 1019 | 1022 | 0 | -17.16(-1.65%) |
May 10, 2010 | 1031 | 1042 | 1026 | 1040 | 0 | +62.74(+6.42%) |
May 07, 2010 | 976.95 | 998.12 | 954.87 | 976.88 | 0 | +0.35(+0.04%) |
May 06, 2010 | 1013 | 1021 | 900.30 | 976.53 | 0 | -41.00(-4.03%) |
May 05, 2010 | 1025 | 1035 | 1015 | 1018 | 0 | -22.57(-2.17%) |
May 04, 2010 | 1063 | 1067 | 1036 | 1040 | 0 | -36.77(-3.41%) |
May 03, 2010 | 1068 | 1082 | 1062 | 1077 | 0 | +14.70(+1.38%) |
Apr 30, 2010 | 1067 | 1075 | 1057 | 1062 | 0 | -20.37(-1.88%) |
Apr 29, 2010 | 1077 | 1096 | 1070 | 1083 | 0 | +8.08(+0.75%) |
Apr 28, 2010 | 1076 | 1083 | 1060 | 1074 | 0 | +3.50(+0.33%) |
Apr 27, 2010 | 1094 | 1101 | 1068 | 1071 | 0 | -28.05(-2.55%) |
Apr 26, 2010 | 1102 | 1110 | 1095 | 1099 | 0 | -0.58(-0.05%) |
Apr 23, 2010 | 1088 | 1103 | 1083 | 1100 | 0 | +8.38(+0.77%) |
Apr 22, 2010 | 1087 | 1095 | 1074 | 1091 | 0 | -8.68(-0.79%) |
Apr 21, 2010 | 1098 | 1107 | 1091 | 1100 | 0 | -1.08(-0.10%) |
Apr 20, 2010 | 1102 | 1107 | 1094 | 1101 | 0 | +4.76(+0.43%) |
Apr 19, 2010 | 1094 | 1103 | 1083 | 1096 | 0 | -10.34(-0.93%) |
Apr 16, 2010 | 1116 | 1120 | 1098 | 1107 | 0 | -21.31(-1.89%) |
Apr 15, 2010 | 1123 | 1132 | 1119 | 1128 | 0 | +0.61(+0.05%) |
Apr 14, 2010 | 1125 | 1132 | 1118 | 1127 | 0 | +7.82(+0.70%) |
Apr 13, 2010 | 1120 | 1126 | 1107 | 1119 | 0 | -1.36(-0.12%) |
Apr 12, 2010 | 1126 | 1130 | 1117 | 1121 | 0 | -1.89(-0.17%) |
Apr 09, 2010 | 1117 | 1127 | 1112 | 1123 | 0 | +8.06(+0.72%) |
Apr 08, 2010 | 1111 | 1121 | 1102 | 1115 | 0 | -1.98(-0.18%) |
Apr 07, 2010 | 1122 | 1127 | 1110 | 1117 | 0 | -15.32(-1.35%) |
Apr 06, 2010 | 1121 | 1135 | 1117 | 1132 | 0 | +8.42(+0.75%) |
Apr 05, 2010 | 1118 | 1131 | 1114 | 1124 | 0 | +1.67(+0.15%) |
Apr 01, 2010 | 1122 | 1122 | 1122 | 0 | +21.67(+1.97%) | |
Mar 31, 2010 | 1100 | 1109 | 1091 | 1100 | 0 | -9.55(-0.86%) |
Mar 30, 2010 | 1110 | 1115 | 1103 | 1110 | 0 | +88.60(+8.68%) |
Mar 29, 2010 | 1016 | 1022 | 1012 | 1021 | 0 | +16.52(+1.64%) |
Mar 26, 2010 | 1018 | 1019 | 1000 | 1005 | 0 | -8.05(-0.79%) |
Mar 25, 2010 | 1029 | 1030 | 1010 | 1013 | 0 | -6.63(-0.65%) |
Mar 24, 2010 | 1023 | 1024 | 1017 | 1019 | 0 | -4.64(-0.45%) |
Mar 23, 2010 | 1019 | 1025 | 1018 | 1024 | 0 | +4.52(+0.44%) |
Mar 22, 2010 | 1022 | 1025 | 1007 | 1019 | 0 | -8.60(-0.84%) |
Mar 19, 2010 | 1054 | 1055 | 1022 | 1028 | 0 | -23.97(-2.28%) |
Mar 18, 2010 | 1071 | 1073 | 1048 | 1052 | 0 | -17.38(-1.63%) |
Mar 17, 2010 | 1073 | 1077 | 1064 | 1069 | 0 | +0.53(+0.05%) |
Mar 16, 2010 | 1068 | 1073 | 1061 | 1069 | 0 | +3.11(+0.29%) |
Mar 15, 2010 | 1065 | 1067 | 1064 | 1066 | 0 | -16.98(-1.57%) |
Mar 12, 2010 | 1093 | 1094 | 1072 | 1083 | 0 | +5.96(+0.55%) |
Mar 11, 2010 | 1077 | 1082 | 1074 | 1077 | 0 | +0.92(+0.09%) |
Mar 10, 2010 | 1090 | 1092 | 1072 | 1076 | 0 | -10.71(-0.99%) |
Mar 09, 2010 | 1075 | 1091 | 1075 | 1087 | 0 | -9.55(-0.87%) |
Mar 08, 2010 | 1099 | 1099 | 1091 | 1096 | 0 | -0.63(-0.06%) |
Mar 05, 2010 | 1094 | 1098 | 1081 | 1097 | 0 | +16.76(+1.55%) |
Mar 04, 2010 | 1089 | 1098 | 1074 | 1080 | 0 | -3.74(-0.35%) |
Mar 03, 2010 | 1095 | 1099 | 1075 | 1084 | 0 | -1.53(-0.14%) |
Mar 02, 2010 | 1071 | 1087 | 1068 | 1085 | 0 | +16.99(+1.59%) |